テクノアルファの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,671 | 1,720 | 1,665 | 1,705 | +50 | +3% | 24,700 |
| 2014/08/28 | 1,645 | 1,664 | 1,640 | 1,655 | +21 | +1.3% | 17,900 |
| 2014/08/27 | 1,648 | 1,649 | 1,608 | 1,634 | +54 | +3.4% | 25,600 |
| 2014/08/26 | 1,567 | 1,580 | 1,567 | 1,580 | +14 | +0.9% | 15,000 |
| 2014/08/25 | 1,560 | 1,571 | 1,553 | 1,566 | +14 | +0.9% | 11,000 |
| 2014/08/22 | 1,575 | 1,575 | 1,540 | 1,552 | -7 | -0.4% | 11,000 |
| 2014/08/21 | 1,510 | 1,562 | 1,510 | 1,559 | +49 | +3.2% | 19,200 |
| 2014/08/20 | 1,507 | 1,510 | 1,505 | 1,510 | +8 | +0.5% | 3,400 |
| 2014/08/19 | 1,503 | 1,506 | 1,502 | 1,502 | +5 | +0.3% | 5,500 |
| 2014/08/18 | 1,498 | 1,510 | 1,493 | 1,497 | +12 | +0.8% | 7,100 |
| 2014/08/15 | 1,492 | 1,493 | 1,485 | 1,485 | -5 | -0.3% | 4,600 |
| 2014/08/14 | 1,497 | 1,499 | 1,485 | 1,490 | -5 | -0.3% | 4,600 |
| 2014/08/13 | 1,495 | 1,495 | 1,493 | 1,495 | +1 | +0.1% | 2,700 |
| 2014/08/12 | 1,490 | 1,494 | 1,486 | 1,494 | +10 | +0.7% | 5,900 |
| 2014/08/11 | 1,484 | 1,491 | 1,484 | 1,484 | +24 | +1.6% | 5,100 |
| 2014/08/08 | 1,465 | 1,484 | 1,456 | 1,460 | -6 | -0.4% | 4,500 |
| 2014/08/07 | 1,479 | 1,479 | 1,466 | 1,466 | -4 | -0.3% | 1,600 |
| 2014/08/06 | 1,475 | 1,490 | 1,460 | 1,470 | -21 | -1.4% | 3,700 |
| 2014/08/05 | 1,494 | 1,494 | 1,473 | 1,491 | ±0 | ±0% | 5,100 |
| 2014/08/04 | 1,492 | 1,493 | 1,488 | 1,491 | +19 | +1.3% | 5,700 |
| 2014/08/01 | 1,470 | 1,485 | 1,470 | 1,472 | -11 | -0.7% | 3,100 |
| 2014/07/31 | 1,490 | 1,492 | 1,479 | 1,483 | -1 | -0.1% | 9,300 |
| 2014/07/30 | 1,492 | 1,492 | 1,484 | 1,484 | -1 | -0.1% | 2,900 |
| 2014/07/29 | 1,480 | 1,496 | 1,480 | 1,485 | +8 | +0.5% | 8,300 |
| 2014/07/28 | 1,475 | 1,486 | 1,462 | 1,477 | +27 | +1.9% | 9,000 |
| 2014/07/25 | 1,445 | 1,456 | 1,442 | 1,450 | +14 | +1% | 5,700 |
| 2014/07/24 | 1,427 | 1,436 | 1,427 | 1,436 | +8 | +0.6% | 3,500 |
| 2014/07/23 | 1,425 | 1,430 | 1,422 | 1,428 | +1 | +0.1% | 2,200 |
| 2014/07/22 | 1,410 | 1,428 | 1,410 | 1,427 | +21 | +1.5% | 3,400 |
| 2014/07/18 | 1,405 | 1,417 | 1,397 | 1,406 | +1 | +0.1% | 4,900 |
| 2014/07/17 | 1,411 | 1,420 | 1,405 | 1,405 | -6 | -0.4% | 1,700 |
| 2014/07/16 | 1,425 | 1,427 | 1,411 | 1,411 | -14 | -1% | 3,700 |
| 2014/07/15 | 1,437 | 1,440 | 1,422 | 1,425 | -4 | -0.3% | 3,500 |
| 2014/07/14 | 1,409 | 1,429 | 1,409 | 1,429 | +22 | +1.6% | 4,900 |
| 2014/07/11 | 1,395 | 1,407 | 1,390 | 1,407 | ±0 | ±0% | 5,700 |
| 2014/07/10 | 1,409 | 1,415 | 1,401 | 1,407 | -2 | -0.1% | 5,400 |
| 2014/07/09 | 1,415 | 1,415 | 1,409 | 1,409 | -6 | -0.4% | 2,900 |
| 2014/07/08 | 1,415 | 1,419 | 1,405 | 1,415 | -3 | -0.2% | 4,400 |
| 2014/07/07 | 1,430 | 1,430 | 1,402 | 1,418 | -13 | -0.9% | 9,400 |
| 2014/07/04 | 1,451 | 1,451 | 1,413 | 1,431 | -23 | -1.6% | 17,600 |
| 2014/07/03 | 1,480 | 1,484 | 1,439 | 1,454 | -26 | -1.8% | 11,400 |
| 2014/07/02 | 1,499 | 1,499 | 1,478 | 1,480 | +8 | +0.5% | 8,400 |
| 2014/07/01 | 1,438 | 1,491 | 1,422 | 1,472 | +32 | +2.2% | 33,600 |
| 2014/06/30 | 1,401 | 1,465 | 1,395 | 1,440 | +40 | +2.9% | 56,800 |
| 2014/06/27 | 1,410 | 1,470 | 1,380 | 1,400 | -3 | -0.2% | 35,100 |
| 2014/06/26 | 1,397 | 1,410 | 1,393 | 1,403 | +15 | +1.1% | 7,900 |
| 2014/06/25 | 1,380 | 1,397 | 1,380 | 1,388 | +11 | +0.8% | 9,100 |
| 2014/06/24 | 1,383 | 1,383 | 1,370 | 1,377 | +10 | +0.7% | 9,400 |
| 2014/06/23 | 1,360 | 1,370 | 1,356 | 1,367 | +17 | +1.3% | 7,000 |
| 2014/06/20 | 1,349 | 1,357 | 1,345 | 1,350 | +5 | +0.4% | 10,000 |
2501～
2550
件表示中 / 4190件
類似銘柄と比較する
現在ご覧いただいている「テクノアルファ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テクノアルファ | 102,500円 | +3.0% | +13.4% | 3.41% | 9.05倍 | 0.99倍 |
|
パワー半導体接合装置主体の輸入商社、ライン一式の販売注力。ＳＩ、理化学や特殊甲板機器も |
| ティムコ | 76,000円 | -3.5% | -89.0% | 2.30% | - | 0.41倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| イメージワン | 22,400円 | +27.3% | - | 0.00% | - | 1.70倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| 川 辺 | 125,400円 | +4.9% | +7.9% | 3.99% | 8.09倍 | 0.34倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| テーオーＨＤ | 25,900円 | +3.9% | +26.7% | 0.00% | 11.06倍 | 3.66倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
市場注目の銘柄
チャート関連のコラム
